Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

JMC Electronics Co., Ltd. (6552) Historical Prices

TW:6552 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202619.0519.2019.0519.0519.05-0.78%35,3560.55
Nov 10, 202619.7020.6019.2019.2019.20+2.95%100,0171.58
Nov 09, 202618.8020.5018.8019.5019.50+4.56%90,6681.38
Nov 06, 202619.0020.0018.3518.6518.65-6.05%326,7345.28
Nov 05, 202621.4021.4019.8519.8519.85-6.81%161,0182.68
Nov 04, 202621.7021.7021.0021.3021.30-1.62%59,0880.97
Nov 03, 202622.2022.3021.6521.6521.65-2.26%77,8941.27
Nov 02, 202622.4022.4022.0022.1522.15-0.89%47,7050.77
Oct 30, 202623.0523.0522.1022.3522.35-1.97%99,8511.60
Oct 29, 202623.7523.7522.8022.8022.80-2.15%69,7191.09
Oct 28, 202623.3523.8522.8023.3023.30+2.42%81,8091.27
Oct 27, 202622.8023.0022.7522.7522.75-1.52%73,4851.10
Oct 26, 202623.1023.4523.1023.1023.100.00%00.00
Oct 23, 202623.1023.4523.1023.1023.100.00%00.00
Oct 22, 202623.2023.4523.1023.1023.10-0.86%35,4800.46
Oct 21, 202623.5023.5523.3023.3023.30-0.64%33,8930.43
Oct 20, 202623.8023.8023.3523.4523.45+1.08%69,9780.88
Oct 19, 202623.3523.4023.1023.2023.20-1.28%53,7000.66
Oct 16, 202623.5023.6023.4023.5023.50+0.86%34,1020.41
Oct 15, 202624.0024.0023.3023.3023.30-1.89%95,7151.13
Oct 14, 202623.5024.1523.5023.7523.75+1.06%30,0840.34
Oct 13, 202624.0024.0023.3523.5023.50-2.08%68,3020.76
Oct 12, 202624.7024.7023.8524.0024.00-2.04%71,3150.79
Oct 09, 202624.5024.7024.4524.5024.500.00%00.00
Oct 08, 202624.6024.7024.4524.5024.50-0.41%27,1210.27
Oct 07, 202624.6524.9524.3524.6024.60-0.61%61,1820.62
Oct 06, 202625.0025.0024.7024.7524.75-0.80%43,3340.43
Oct 05, 202624.7525.2524.7524.9524.95+1.22%71,9830.70
Oct 02, 202625.0525.0524.6024.6524.65-1.79%69,2950.66
Oct 01, 202625.1025.1524.9025.1025.10+0.40%27,7780.25
Sep 30, 202624.9525.3024.9525.0025.00+0.81%60,1430.54
Sep 29, 202624.8525.1024.6524.8024.80+0.61%59,4430.52
Sep 28, 202624.6524.9024.5524.6524.650.00%00.00
Sep 25, 202624.6524.9024.5524.6524.650.00%00.00
Sep 24, 202624.9024.9024.5524.6524.65-1.00%44,5020.37
Sep 23, 202624.2025.2524.2024.9024.90+2.68%85,1660.70
Sep 22, 202624.5024.5024.2524.2524.25-1.02%35,1680.28
Sep 21, 202624.2024.5524.2024.5024.50+1.24%48,2030.37
Sep 18, 202624.2024.3523.9024.2024.20+1.04%54,9770.40
Sep 17, 202624.0024.2023.7523.9523.95+2.35%37,7340.26
Sep 16, 202623.6523.6523.3523.4023.40+0.21%26,1000.18
Sep 15, 202623.2523.6023.0523.3523.350.00%27,8350.18
Sep 14, 202623.3023.8023.0523.3523.35+0.21%34,9200.22
Sep 11, 202623.2023.4023.0023.3023.300.00%73,6950.47
Sep 10, 202623.5523.5523.1523.3023.30-1.48%94,0930.59
Sep 09, 202623.7523.8523.6523.6523.65-0.42%36,4650.22
Sep 08, 202624.1024.1023.7023.7523.75-1.04%28,6000.17
Sep 07, 202624.6024.6024.0024.0024.00-1.03%61,8200.36
Sep 04, 202624.1524.2523.6524.2524.250.00%71,6130.40
Sep 03, 202624.5024.5024.2024.2524.25-1.22%83,3420.45